Carlsmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.80	12.27	11.18	11.83	-	-1.42%	81,264
Mar 6, 2026	12.10	12.34	11.30	12.00	12.00	-2.60%	150,740
Mar 5, 2026	12.80	13.08	11.92	12.32	12.32	-5.16%	147,142
Mar 4, 2026	13.29	13.91	12.92	12.99	12.99	-1.67%	116,178
Mar 3, 2026	13.25	13.82	12.72	13.21	13.21	-1.20%	158,144
Mar 2, 2026	14.34	14.49	12.95	13.37	13.37	-8.24%	420,184
Feb 27, 2026	14.34	15.19	14.04	14.57	14.57	0.07%	248,321
Feb 26, 2026	12.56	15.11	12.55	14.56	14.56	15.92%	739,809
Feb 25, 2026	13.08	13.21	12.05	12.56	12.56	-3.83%	178,400
Feb 24, 2026	12.86	13.24	12.30	13.06	13.06	0.08%	211,092
Feb 23, 2026	12.47	13.06	12.33	13.05	13.05	2.19%	193,884
Feb 20, 2026	12.45	12.80	12.22	12.77	12.77	2.08%	117,166
Feb 19, 2026	11.85	12.53	11.70	12.51	12.51	5.57%	82,827
Feb 18, 2026	11.11	11.93	11.10	11.85	11.85	5.99%	54,592
Feb 17, 2026	10.93	11.35	10.85	11.18	11.18	2.10%	58,909
Feb 13, 2026	11.15	11.26	10.71	10.95	10.95	1.77%	69,635
Feb 12, 2026	11.46	11.50	10.65	10.76	10.76	-5.78%	80,152
Feb 11, 2026	12.11	12.11	11.00	11.42	11.42	-5.15%	149,341
Feb 10, 2026	12.10	12.64	11.96	12.04	12.04	-0.08%	66,193
Feb 9, 2026	11.60	12.34	11.30	12.05	12.05	3.26%	78,133
Feb 6, 2026	11.32	11.82	11.10	11.67	11.67	3.37%	58,016
Feb 5, 2026	11.53	11.86	11.10	11.29	11.29	-1.91%	52,142
Feb 4, 2026	12.13	12.13	11.18	11.51	11.51	-3.60%	88,101
Feb 3, 2026	12.50	12.51	11.70	11.94	11.94	-4.17%	78,244
Feb 2, 2026	12.47	12.79	12.39	12.46	12.46	0.32%	48,335
Jan 30, 2026	12.52	12.66	12.00	12.42	12.42	-1.97%	115,361
Jan 29, 2026	13.02	13.05	12.36	12.67	12.67	-1.32%	45,340
Jan 28, 2026	13.46	13.53	12.83	12.84	12.84	-4.61%	62,928
Jan 27, 2026	13.06	13.75	12.88	13.46	13.46	1.74%	95,132
Jan 26, 2026	13.16	13.50	12.90	13.23	13.23	-	107,936
Jan 23, 2026	13.15	13.37	12.81	13.23	13.23	-0.15%	99,054
Jan 22, 2026	13.43	13.55	12.80	13.25	13.25	0.15%	118,205
Jan 21, 2026	12.62	13.33	12.62	13.23	13.23	4.34%	80,304
Jan 20, 2026	12.55	13.61	12.34	12.68	12.68	0.88%	235,060
Jan 16, 2026	13.45	13.69	12.55	12.57	12.57	-7.16%	169,920
Jan 15, 2026	12.80	13.81	12.37	13.54	13.54	6.11%	94,025
Jan 14, 2026	14.36	14.39	12.58	12.76	12.76	-10.58%	79,800
Jan 13, 2026	14.69	14.69	13.60	14.27	14.27	-1.18%	123,691
Jan 12, 2026	13.23	14.89	12.84	14.44	14.44	13.79%	181,583
Jan 9, 2026	13.28	13.28	12.50	12.69	12.69	-1.40%	44,648
Jan 8, 2026	13.00	13.15	12.79	12.87	12.87	0.55%	37,211
Jan 7, 2026	12.42	12.96	12.39	12.80	12.80	2.94%	53,340
Jan 6, 2026	12.03	12.62	11.98	12.44	12.44	2.85%	44,354
Jan 5, 2026	11.57	12.32	11.57	12.09	12.09	3.96%	67,989
Jan 2, 2026	12.35	12.85	11.45	11.63	11.63	-5.83%	117,901
Dec 31, 2025	13.29	13.29	12.30	12.35	12.35	-7.21%	101,996
Dec 30, 2025	13.17	13.64	12.99	13.31	13.31	1.06%	61,828
Dec 29, 2025	13.70	13.99	13.05	13.17	13.17	-3.94%	72,830
Dec 26, 2025	13.80	13.94	13.17	13.71	13.71	-0.72%	118,521
Dec 24, 2025	13.85	14.14	13.28	13.81	13.81	2.30%	49,526
Dec 23, 2025	12.74	13.67	12.71	13.50	13.50	4.01%	61,521
Dec 22, 2025	12.65	13.24	12.52	12.98	12.98	1.01%	47,084
Dec 19, 2025	12.57	12.86	12.32	12.85	12.85	2.31%	115,299
Dec 18, 2025	12.84	13.13	12.43	12.56	12.56	-0.32%	33,063
Dec 17, 2025	12.92	13.03	12.51	12.60	12.60	-	25,946
Dec 16, 2025	13.18	13.18	12.23	12.60	12.60	-2.40%	71,507
Dec 15, 2025	13.15	13.22	12.75	12.91	12.91	-0.31%	29,814
Dec 12, 2025	13.12	13.25	12.81	12.95	12.95	-1.37%	57,783
Dec 11, 2025	12.76	13.24	12.47	13.13	13.13	3.39%	53,489
Dec 10, 2025	12.82	13.45	12.62	12.70	12.70	-1.85%	64,118
Dec 9, 2025	12.61	13.21	12.32	12.94	12.94	5.12%	55,529
Dec 8, 2025	13.23	13.27	12.27	12.31	12.31	-7.16%	103,088
Dec 5, 2025	14.24	14.50	12.59	13.26	13.26	-7.98%	250,864
Dec 4, 2025	16.68	17.00	14.11	14.41	14.41	-15.19%	192,298
Dec 3, 2025	14.84	17.19	14.83	16.99	16.99	12.44%	98,356
Dec 2, 2025	15.02	15.47	14.78	15.11	15.11	0.80%	79,970
Dec 1, 2025	16.01	16.28	14.93	14.99	14.99	-7.92%	101,003
Nov 28, 2025	16.11	16.95	15.55	16.28	16.28	0.43%	60,279
Nov 26, 2025	14.51	16.28	14.51	16.21	16.21	9.90%	88,114
Nov 25, 2025	13.95	14.79	13.28	14.75	14.75	6.19%	55,850
Nov 24, 2025	12.72	14.30	12.65	13.89	13.89	11.21%	142,914
Nov 21, 2025	11.64	12.50	11.55	12.49	12.49	5.67%	35,229
Nov 20, 2025	11.95	12.29	11.75	11.82	11.82	-0.17%	34,797
Nov 19, 2025	12.35	12.37	11.70	11.84	11.84	-3.35%	60,646
Nov 18, 2025	12.26	12.64	12.11	12.25	12.25	-0.49%	33,110
Nov 17, 2025	13.11	13.20	12.31	12.31	12.31	-6.10%	18,983
Nov 14, 2025	12.49	13.11	12.18	13.11	13.11	3.07%	70,982
Nov 13, 2025	12.17	12.85	11.88	12.72	12.72	3.08%	67,954
Nov 12, 2025	12.38	12.43	12.06	12.34	12.34	1.31%	50,755
Nov 11, 2025	12.57	12.89	12.12	12.18	12.18	-3.41%	55,663
Nov 10, 2025	13.67	13.87	12.57	12.61	12.61	-7.69%	112,165
Nov 7, 2025	12.75	14.00	12.37	13.66	13.66	14.89%	123,566
Nov 6, 2025	12.04	12.04	11.76	11.89	11.89	-1.74%	36,928
Nov 5, 2025	12.61	12.61	11.76	12.10	12.10	-2.10%	34,845
Nov 4, 2025	12.15	12.69	11.76	12.36	12.36	1.15%	72,070
Nov 3, 2025	12.89	12.93	12.00	12.22	12.22	-5.20%	45,535
Oct 31, 2025	12.91	13.00	12.25	12.89	12.89	1.42%	72,690
Oct 30, 2025	12.56	13.09	12.40	12.71	12.71	1.60%	41,232
Oct 29, 2025	13.16	13.37	12.38	12.51	12.51	-4.65%	67,608
Oct 28, 2025	13.49	13.54	12.78	13.12	13.12	-3.10%	37,310
Oct 27, 2025	13.25	13.59	13.14	13.54	13.54	0.45%	30,299
Oct 24, 2025	13.05	13.72	12.78	13.48	13.48	3.61%	45,242
Oct 23, 2025	13.89	13.89	13.00	13.01	13.01	-6.34%	38,564
Oct 22, 2025	13.86	14.10	13.38	13.89	13.89	-1.49%	55,895
Oct 21, 2025	13.98	14.30	13.98	14.10	14.10	-2.02%	26,713
Oct 20, 2025	13.66	14.44	13.51	14.39	14.39	6.20%	37,929
Oct 17, 2025	13.35	13.60	13.21	13.55	13.55	-0.59%	120,562
Oct 16, 2025	13.46	14.06	13.46	13.63	13.63	-0.15%	52,233
Oct 15, 2025	14.17	14.27	13.53	13.65	13.65	-2.08%	68,707
Oct 14, 2025	12.98	13.94	12.71	13.94	13.94	6.17%	84,917